ECC Games SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.449	0.452	0.449	0.452	0.452	1,093
2025-01-27	0.454	0.454	0.444	0.444	0.444	158
2025-01-24	0.444	0.455	0.420	0.455	0.455	14,001
2025-01-23	0.470	0.470	0.420	0.465	0.465	8,368
2025-01-22	0.469	0.469	0.460	0.469	0.469	850
2025-01-21	0.460	0.469	0.421	0.469	0.469	10,330
2025-01-20	0.470	0.470	0.460	0.460	0.460	3,234
2025-01-17	0.459	0.470	0.420	0.470	0.470	5,968
2025-01-16	0.456	0.480	0.406	0.459	0.459	7,545
2025-01-15	0.440	0.456	0.440	0.456	0.456	7,491
2025-01-14	0.439	0.439	0.439	0.439	0.439	8,245
2025-01-13	0.460	0.506	0.397	0.439	0.439	35,416
2025-01-10	0.496	0.506	0.496	0.506	0.506	1,130
2025-01-09	0.490	0.496	0.490	0.496	0.496	281
2025-01-08	0.528	0.528	0.450	0.490	0.490	10,283
2025-01-07	0.500	0.534	0.480	0.528	0.528	21,388
2025-01-03	0.428	0.510	0.428	0.500	0.500	20,560
2025-01-02	0.385	0.430	0.362	0.430	0.430	75,153
2024-12-30	0.382	0.386	0.361	0.386	0.386	6,090
2024-12-27	0.360	0.382	0.359	0.382	0.382	6,909
2024-12-23	0.380	0.382	0.365	0.380	0.380	8,630
2024-12-20	0.380	0.380	0.350	0.380	0.380	42,362
2024-12-19	0.366	0.376	0.366	0.376	0.376	31,229
2024-12-18	0.389	0.389	0.368	0.380	0.380	17,992
2024-12-17	0.380	0.400	0.362	0.389	0.389	54,182
2024-12-16	0.440	0.440	0.390	0.390	0.390	14,361
2024-12-13	0.450	0.468	0.425	0.425	0.425	11,930
2024-12-12	0.425	0.470	0.425	0.469	0.469	1,655
2024-12-11	0.456	0.470	0.422	0.470	0.470	3,308
2024-12-10	0.449	0.455	0.412	0.450	0.450	11,445
2024-12-09	0.423	0.450	0.400	0.450	0.450	7,766
2024-12-06	0.410	0.424	0.396	0.423	0.423	12,264
2024-12-05	0.398	0.400	0.392	0.400	0.400	52,983
2024-12-04	0.393	0.400	0.393	0.400	0.400	6,426
2024-12-03	0.417	0.418	0.393	0.393	0.393	630
2024-12-02	0.417	0.417	0.417	0.417	0.417	25
2024-11-29	0.401	0.418	0.401	0.418	0.418	114
2024-11-28	0.400	0.400	0.400	0.400	0.400	1,238
2024-11-27	0.419	0.420	0.388	0.388	0.388	1,360
2024-11-26	0.424	0.424	0.380	0.380	0.380	374
2024-11-25	0.425	0.425	0.425	0.425	0.425	100
2024-11-22	0.414	0.425	0.371	0.425	0.425	19,525
2024-11-21	0.350	0.414	0.350	0.414	0.414	67,842
2024-11-20	0.388	0.395	0.340	0.340	0.340	73,696
2024-11-19	0.392	0.400	0.340	0.388	0.388	28,403
2024-11-18	0.415	0.415	0.400	0.400	0.400	3,450
2024-11-14	0.392	0.420	0.390	0.417	0.417	4,357
2024-11-13	0.427	0.429	0.390	0.429	0.429	22,748
2024-11-12	0.410	0.427	0.394	0.427	0.427	18,447
2024-11-08	0.390	0.422	0.390	0.422	0.422	23,757
2024-11-07	0.478	0.481	0.383	0.385	0.385	82,359
2024-11-06	0.478	0.478	0.478	0.478	0.478	27
2024-11-05	0.476	0.479	0.460	0.479	0.479	16,789
2024-11-04	0.530	0.538	0.432	0.480	0.480	29,601
2024-10-31	0.532	0.532	0.532	0.532	0.532	14
2024-10-29	0.588	0.588	0.471	0.534	0.534	31,689
2024-10-28	0.568	0.588	0.568	0.588	0.588	170
2024-10-25	0.552	0.590	0.552	0.590	0.590	1,209
2024-10-23	0.532	0.590	0.532	0.588	0.588	3,579
2024-10-21	0.550	0.550	0.530	0.530	0.530	2,360

← NewerPage 8 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.